Vistra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	135.98	136.73	133.20	133.45	133.45	1.73%	4,270,133
Nov 10, 2026	130.91	134.13	129.30	131.18	131.18	-2.05%	4,383,785
Nov 9, 2026	128.00	134.80	125.09	133.92	133.92	7.31%	7,382,347
Nov 6, 2026	119.57	125.80	118.86	124.80	124.80	10.55%	12,534,179
Nov 5, 2026	116.86	118.91	110.89	112.89	112.89	-6.15%	15,339,936
Nov 4, 2026	125.40	128.07	117.27	120.29	120.29	-13.83%	20,441,356
Nov 3, 2026	136.00	142.40	136.00	139.59	139.59	3.70%	5,884,425
Nov 2, 2026	140.00	140.50	134.21	134.61	134.61	-2.72%	4,797,858
Oct 30, 2026	136.95	139.82	135.86	138.37	138.37	-1.83%	5,278,214
Oct 29, 2026	142.18	144.67	140.06	140.95	140.95	-1.24%	4,935,180
Oct 28, 2026	146.88	147.82	142.20	142.72	142.72	-2.69%	5,656,906
Oct 27, 2026	143.95	147.45	143.40	146.66	146.66	3.48%	4,116,997
Oct 26, 2026	140.90	143.52	139.07	141.73	141.73	1.12%	4,308,887
Oct 23, 2026	139.06	141.53	136.17	140.16	140.16	-0.48%	6,740,484
Oct 22, 2026	153.00	154.27	139.10	140.83	140.83	-9.81%	12,469,411
Oct 21, 2026	153.35	158.74	151.83	156.14	156.14	3.87%	5,093,565
Oct 20, 2026	148.90	151.34	147.10	150.32	150.32	0.41%	3,336,512
Oct 19, 2026	154.10	155.33	145.85	149.70	149.70	-1.53%	4,275,587
Oct 16, 2026	152.55	155.16	151.15	152.02	152.02	-1.39%	5,193,229
Oct 15, 2026	148.35	154.46	145.85	154.17	154.17	1.57%	7,135,832
Oct 14, 2026	159.53	161.09	149.66	151.79	151.79	-6.51%	7,196,601
Oct 13, 2026	153.51	163.63	153.51	162.36	162.36	2.68%	5,244,262
Oct 12, 2026	162.67	164.25	156.85	158.13	158.13	-2.07%	6,479,604
Oct 9, 2026	157.25	161.95	155.73	161.48	161.48	3.42%	7,022,720
Oct 8, 2026	165.81	168.75	155.22	156.14	156.14	-6.35%	11,262,880
Oct 7, 2026	154.77	168.11	154.02	166.72	166.72	3.88%	11,926,001
Oct 6, 2026	151.47	162.69	151.44	160.50	160.50	10.77%	17,980,403
Oct 5, 2026	144.04	146.94	140.90	144.89	144.89	3.48%	10,721,526
Oct 2, 2026	142.05	143.02	134.79	140.02	140.02	0.19%	12,328,071
Oct 1, 2026	139.16	141.68	137.08	139.75	139.75	1.01%	4,739,181
Sep 30, 2026	140.02	140.76	133.44	138.35	138.35	-1.76%	7,929,591
Sep 29, 2026	140.00	143.51	138.85	140.83	140.83	2.04%	4,815,200
Sep 28, 2026	138.08	139.01	135.77	138.02	138.02	-0.32%	4,255,547
Sep 25, 2026	138.96	140.10	136.03	138.46	138.46	0.38%	4,868,090
Sep 24, 2026	136.20	139.13	135.98	137.94	137.94	-0.02%	3,564,310
Sep 23, 2026	139.57	140.50	137.62	137.97	137.97	-1.74%	4,232,683
Sep 22, 2026	141.44	142.64	140.00	140.41	140.41	-0.26%	4,496,887
Sep 21, 2026	142.00	142.44	138.95	140.78	140.78	0.24%	4,338,909
Sep 18, 2026	143.40	144.45	140.21	140.67	140.44	-2.01%	5,268,950
Sep 17, 2026	144.10	146.11	141.53	143.56	143.33	2.26%	3,957,497
Sep 16, 2026	143.38	143.70	139.62	140.39	140.16	-0.81%	3,832,556
Sep 15, 2026	141.84	143.22	140.26	141.53	141.30	0.57%	5,598,477
Sep 14, 2026	144.00	145.25	140.37	140.73	140.50	-5.16%	5,241,768
Sep 11, 2026	148.82	149.08	146.67	148.38	148.14	0.90%	3,174,829
Sep 10, 2026	150.00	152.80	147.03	147.05	146.81	-2.68%	4,544,322
Sep 9, 2026	150.00	151.56	148.90	151.10	150.85	-0.41%	3,891,310
Sep 8, 2026	151.00	154.90	150.37	151.72	151.47	1.62%	7,000,150
Sep 4, 2026	143.87	149.45	143.16	149.30	149.06	3.52%	4,616,712
Sep 3, 2026	145.00	148.78	142.81	144.22	143.98	0.53%	4,330,982
Sep 2, 2026	137.82	144.15	136.95	143.46	143.23	3.90%	4,766,129